Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafut001a0z6j4cb6qmrq×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmsgw21lq009f0zcg1g5yz887stock-5m005490:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21lm009e0zcgnc9fq58f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:05:00raw314,500원314,500원313,500원314,000원1,218
cmsgvp6z3006x0zcg962doy51stock-5m005490:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6yy006w0zcgwaf07bzj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:00:00raw313,000원314,500원312,500원314,500원2,386
cmsgvir8i005n0zcg6paq60uistock-5m005490:20260806:10552026-08-06 10:55:00instantevent2026-08-06 11:05:172026-08-06 11:05:17cmsgvir8d005m0zcgir4rim9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:55:00raw313,500원314,000원313,000원313,000원1,168
cmsgvccb4004b0zcg2e0ft1f7stock-5m005490:20260806:10502026-08-06 10:50:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccaz004a0zcg4fkbceu11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:50:00raw313,500원314,000원312,000원313,500원2,009
cmsgv5wmv00350zcgajovoodustock-5m005490:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wmp00340zcgisqeb3yz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:45:00raw312,000원314,000원311,500원313,500원2,344
cmsguzgvr001n0zcg52jycflvstock-5m005490:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgvl001m0zcgphskibom1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:40:00raw312,000원313,000원311,500원311,500원2,877
cmsgut1iz000h0zcgq4wx5vr4stock-5m005490:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1iu000g0zcg08tejyt51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:35:00raw312,500원312,500원311,500원312,000원1,986
cmsgumm8p00nd0zhqzx12ywjqstock-5m005490:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm8k00nc0zhqal1tjgwi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:30:00raw312,000원313,500원311,500원312,500원2,311
cmsgug6jx00m90zhqcdt7afskstock-5m005490:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6jr00m80zhqta6d7lje1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:25:00raw312,500원313,000원311,000원311,500원3,460
cmsgu9qsb00kr0zhqpwauuqujstock-5m005490:20260806:10202026-08-06 10:20:00instantevent2026-08-06 10:30:172026-08-06 10:30:17cmsgu9qs500kq0zhqrlmzpcw41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:20:00raw314,000원315,000원312,000원312,000원4,122
cmsgu3bwi00jp0zhq5cqgb9x4stock-5m005490:20260806:10152026-08-06 10:15:00instantevent2026-08-06 10:25:182026-08-06 10:25:18cmsgu3bwd00jo0zhq2ccovm0c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:15:00raw316,500원316,500원314,000원314,500원2,474
cmsgtwwoy00i90zhqi8bc396istock-5m005490:20260806:10102026-08-06 10:10:00instantevent2026-08-06 10:20:182026-08-06 10:20:18cmsgtwwon00i80zhqs7yk1h5u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:10:00raw316,500원317,000원315,000원316,500원2,983
cmsgtqgfl00h30zhqqh99j76ostock-5m005490:20260806:10052026-08-06 10:05:00instantevent2026-08-06 10:15:172026-08-06 10:15:17cmsgtqgfh00h20zhqd2lda22r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:05:00raw316,000원317,000원315,000원316,000원4,452
cmsgtk1t000fv0zhq4a3bqof5stock-5m005490:20260806:10002026-08-06 10:00:00instantevent2026-08-06 10:10:182026-08-06 10:10:18cmsgtk1su00fu0zhqrsfgv2r91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:00:00raw317,000원317,000원315,500원316,000원1,986
cmsgtdls500eh0zhqz0i1hovnstock-5m005490:20260806:09552026-08-06 09:55:00instantevent2026-08-06 10:05:172026-08-06 10:05:17cmsgtdls100eg0zhqth9lpfaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:55:00raw315,000원317,500원315,000원317,000원3,997
cmsgt763y00d90zhqw99lg6k2stock-5m005490:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt763s00d80zhqgusbu3t91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:50:00raw316,500원317,500원315,000원315,500원4,707
cmsgt0qdv00bv0zhqfpd3eoi7stock-5m005490:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qdp00bu0zhqdu43g5oa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:45:00raw316,500원318,000원316,000원316,000원2,288
cmsgsubfe00an0zhq7g7r7tyrstock-5m005490:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubfa00am0zhq972lnhra1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:40:00raw316,500원318,000원316,000원316,500원2,469
cmsgsnw39009f0zhqlip36assstock-5m005490:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw35009e0zhq410c1xlp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:35:00raw316,500원316,500원315,000원316,000원4,826
cmsgshg1f00830zhqrky0gk0kstock-5m005490:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg1600820zhq7iu4gy1d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:30:00raw316,000원317,500원315,000원316,000원5,486
cmsgsb12c006v0zhqqepamvwhstock-5m005490:20260806:09252026-08-06 09:25:00instantevent2026-08-06 09:35:182026-08-06 09:35:18cmsgsb128006u0zhqfvghkq8z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:25:00raw317,500원317,500원315,000원315,500원3,437
cmsgs4mgg005l0zhq0f1jisubstock-5m005490:20260806:09202026-08-06 09:20:00instantevent2026-08-06 09:30:192026-08-06 09:30:19cmsgs4mg3005k0zhq1aq1nqxm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:20:00raw319,500원319,500원317,000원317,000원3,002
cmsgry5nr004d0zhq8bv1em2nstock-5m005490:20260806:09152026-08-06 09:15:00instantevent2026-08-06 09:25:172026-08-06 09:25:17cmsgry5nl004c0zhq4xdq0b8j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:15:00raw318,500원319,500원317,500원319,000원6,221
cmsgrrqp3002v0zhqie6h7zwbstock-5m005490:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqoy002u0zhqbghuplq41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:10:00raw318,000원318,500원315,500원318,000원6,630
cmsgrrqor002t0zhq7dwgaoy2stock-5m005490:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqok002s0zhqeie8myes1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:05:00raw319,500원321,500원317,500원318,000원10,834
cmsgrevls000j0zhq6atqnwtastock-5m005490:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevln000i0zhql0kuefx11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:00:00raw315,000원320,000원312,500원319,500원9,091
cmshac5vj02560zcgggmii5xmstock005490:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ve02550zcg74cvv5mi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-06 09:00:00raw315,000원321,500원311,000원319,000원249,364
cmsfuw9w5000k0zl9rff67ozlstock005490:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9vz000j0zl9upvehict1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-05 09:00:00raw317,500원322,500원315,000원317,000원230,639
cmsefgfdh001t0zenlpgq9wxestock005490:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfdc001s0zen4w32flk31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-04 09:00:00raw305,500원313,000원303,000원313,000원276,520
cmsd00ktw000k0zenjnzoo2hvstock005490:202608032026-08-03dayperiod2026-08-03 18:00:022026-08-03 18:00:02cmsd00ktp000j0zene60m7gbl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-03 09:00:00raw310,000원311,500원298,000원303,500원294,993
cmveosv8002k310crlkltc2v4stock-monthly005490:2026082026-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv7w02k210cr270s6krk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-08-01 09:00:00raw310,000원344,250원298,000원338,500원5,287,194
cms8pozie001r0zj17wo7flp2stock005490:202607312026-07-31dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozia001q0zj1ormvkdov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-31 09:00:00raw311,500원317,500원301,000원312,500원428,776
cms8pozio001t0zj1s2vvo9z6stock005490:202607302026-07-30dayperiod2026-07-31 18:00:012026-07-31 18:00:01cms8pozik001s0zj1j8s6slxc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-30 09:00:00raw282,000원305,000원282,000원300,500원485,070
cms5utb7o000m0zeb6wp2dps8stock005490:202607292026-07-29dayperiod2026-07-29 18:00:022026-07-29 18:00:02cms5utb7h000l0zeb68b1w1561
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-29 09:00:00raw300,000원303,500원275,000원288,500원467,638
cms4fdfdy001t0zd20fwbpm7mstock005490:202607282026-07-28dayperiod2026-07-28 18:00:002026-07-28 18:00:00cms4fdfdt001s0zd20jc5t2r21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-28 09:00:00raw309,000원310,000원293,000원299,000원367,586
cms2zxm13000i0zd28clwngz4stock005490:202607272026-07-27dayperiod2026-07-27 18:00:022026-07-27 18:00:02cms2zxm0y000h0zd2dh3x6s201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-07-27 09:00:00raw319,000원322,000원313,500원316,000원201,640
cmveosv8b02k510cry8ywox06stock-monthly005490:2026072026-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv8602k410cr47twynpf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-07-01 09:00:00raw325,000원326,000원275,000원312,500원7,110,119
cmveosv8m02k710crdxzzpbksstock-monthly005490:2026062026-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv8g02k610crxts0b9lv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-06-01 09:00:00raw418,000원426,000원296,500원317,000원9,258,146
cmveosv8w02k910crudoa6bgmstock-monthly005490:2026052026-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv8r02k810crpzy1cjm91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-05-01 09:00:00raw486,000원542,000원405,000원423,500원11,705,834
cmveosv9802kb10cr3wpu9ue0stock-monthly005490:2026042026-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv9202ka10crjm4jbaga1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-04-01 09:00:00raw344,500원482,000원337,000원462,000원10,824,081
cmveosv9k02kd10crz17qkelastock-monthly005490:2026032026-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv9e02kc10crwjt52emf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-03-01 09:00:00raw403,000원404,000원318,000원332,500원8,680,760
cmveosv9v02kf10crlnoqkyugstock-monthly005490:2026022026-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosv9q02ke10crbk8ly7k21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-02-01 09:00:00raw344,000원427,500원337,500원413,000원10,725,933
cmveosva602kh10crsnto241lstock-monthly005490:2026012026-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosva102kg10crluxqnwp01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-01-01 09:00:00raw305,500원390,000원297,000원347,500원18,122,046
cmveosvah02kj10crh6dy4dgastock-monthly005490:2025122025-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvac02ki10cr2icen6rr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-12-01 09:00:00raw311,000원323,000원295,000원305,000원5,430,769
cmveosvar02kl10cru84h1794stock-monthly005490:2025112025-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvam02kk10cr68m1sa2f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-11-01 09:00:00raw312,000원329,500원295,000원309,500원6,787,089
cmveosvb102kn10cr5395fzj0stock-monthly005490:2025102025-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvaw02km10cru6g5nb3g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-10-01 09:00:00raw277,000원331,500원258,500원310,500원8,257,375
cmveosvbc02kp10crvr7l56rqstock-monthly005490:2025092025-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvb702ko10crhpa98q1s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-09-01 09:00:00raw283,500원288,500원271,500원276,000원5,157,950
cmveosvbl02kr10crqmwd2kl0stock-monthly005490:2025082025-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvbh02kq10crcw5qlghw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-08-01 09:00:00raw302,500원311,750원283,500원285,500원4,727,035
cmveosvby02kt10cr4xjv62ykstock-monthly005490:2025072025-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvbt02ks10crzjk9xlzl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-07-01 09:00:00raw264,000원342,000원263,000원308,500원11,903,318
cmveosvc802kv10crbwupihkpstock-monthly005490:2025062025-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvc302ku10crp2wh72dl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-06-01 09:00:00raw245,500원272,500원240,500원261,000원6,328,800
4,982건 중 4,851–4,900← 이전98 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬